Direxion Daily S&P 500 Bear 3X Shares (SPXS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524C00010000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 4,382 | 75.00% |
| SPXS240531C00010000 | 2024-05-20 12:38PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,418 | 53.13% |
| SPXS240607C00010000 | 2024-05-17 3:18PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.05 | 0.00 | - | 62 | 273 | 50.00% |
| SPXS240614C00010000 | 2024-05-20 9:52AM EDT | 2024-06-14 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 2 | 271 | 50.78% |
| SPXS240621C00010000 | 2024-05-20 3:08PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | 0.00 | - | 875 | 7,200 | 48.44% |
| SPXS240628C00010000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 0.13 | 0.04 | 0.12 | 0.00 | - | 77 | 357 | 48.44% |
| SPXS240719C00010000 | 2024-05-20 2:08PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 560 | 3,647 | 43.16% |
| SPXS241018C00010000 | 2024-05-20 3:06PM EDT | 2024-10-18 | 0.47 | 0.44 | 0.47 | 0.00 | - | 225 | 4,726 | 44.14% |
| SPXS250117C00010000 | 2024-05-20 3:30PM EDT | 2025-01-17 | 0.75 | 0.75 | 0.80 | -0.04 | -5.06% | 62 | 5,550 | 47.41% |
| SPXS260116C00010000 | 2024-05-20 1:09PM EDT | 2026-01-16 | 1.71 | 1.62 | 2.63 | -0.07 | -3.93% | 1 | 866 | 60.35% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXS240524P00010000 | 2024-05-20 10:17AM EDT | 2024-05-24 | 1.51 | 0.55 | 2.34 | +0.11 | +7.86% | 1 | 73 | 389.06% |
| SPXS240531P00010000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 1.43 | 0.72 | 2.34 | 0.00 | - | 8 | 61 | 73.44% |
| SPXS240607P00010000 | 2024-05-16 10:13AM EDT | 2024-06-07 | 1.50 | 0.75 | 2.02 | 0.00 | - | 1 | 18 | 139.45% |
| SPXS240614P00010000 | 2024-05-20 11:18AM EDT | 2024-06-14 | 1.54 | 0.88 | 2.38 | 0.00 | - | 2 | 2 | 66.99% |
| SPXS240621P00010000 | 2024-05-20 10:50AM EDT | 2024-06-21 | 1.58 | 1.41 | 1.64 | +0.08 | +5.33% | 4 | 1,705 | 60.55% |
| SPXS240628P00010000 | 2024-05-16 1:07PM EDT | 2024-06-28 | 1.66 | 0.69 | 2.58 | 0.00 | - | - | 1 | 54.30% |
| SPXS240719P00010000 | 2024-05-17 1:48PM EDT | 2024-07-19 | 1.70 | 1.09 | 2.20 | 0.00 | - | 1 | 156 | 90.04% |
| SPXS241018P00010000 | 2024-05-15 1:22PM EDT | 2024-10-18 | 1.93 | 1.31 | 2.59 | 0.00 | - | 6 | 62 | 74.80% |
| SPXS250117P00010000 | 2024-05-17 2:20PM EDT | 2025-01-17 | 2.23 | 2.20 | 2.31 | 0.00 | - | 2 | 2,170 | 48.93% |
| SPXS260116P00010000 | 2024-05-17 3:27PM EDT | 2026-01-16 | 3.18 | 3.20 | 3.35 | 0.00 | - | 1 | 446 | 53.03% |
© 2024 Yahoo. All rights reserved.